Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.71 | 114.00 | 109.12 | 109.28 | 3,616,597 | -2.93(-2.61%) |
Nov 27, 2020 | 111.88 | 114.02 | 109.69 | 112.21 | 523,899 | -0.08(-0.07%) |
Nov 25, 2020 | 112.13 | 112.71 | 108.47 | 112.29 | 737,443 | -1.15(-1.01%) |
Nov 24, 2020 | 108.49 | 113.61 | 108.27 | 113.44 | 808,809 | +7.09(+6.67%) |
Nov 23, 2020 | 104.22 | 107.10 | 103.56 | 106.35 | 618,912 | +3.05(+2.95%) |
Nov 20, 2020 | 102.84 | 103.53 | 101.56 | 103.30 | 285,614 | +0.03(+0.03%) |
Nov 19, 2020 | 101.75 | 103.73 | 101.10 | 103.27 | 448,165 | +0.41(+0.40%) |
Nov 18, 2020 | 107.83 | 108.32 | 102.76 | 102.86 | 637,204 | -4.19(-3.91%) |
Nov 17, 2020 | 105.56 | 107.72 | 103.28 | 107.05 | 675,872 | -1.20(-1.11%) |
Nov 16, 2020 | 105.55 | 108.33 | 104.06 | 108.25 | 730,861 | +8.26(+8.26%) |
Nov 13, 2020 | 98.87 | 101.54 | 98.87 | 99.99 | 737,340 | +2.30(+2.35%) |
Nov 12, 2020 | 96.12 | 100.95 | 95.21 | 97.69 | 1,192,094 | +0.85(+0.88%) |
Nov 11, 2020 | 99.67 | 99.68 | 93.98 | 96.84 | 1,050,061 | -2.04(-2.06%) |
Nov 10, 2020 | 96.41 | 102.09 | 95.43 | 98.87 | 1,514,629 | +3.46(+3.62%) |
Nov 09, 2020 | 81.81 | 96.95 | 81.81 | 95.42 | 2,874,012 | +21.38(+28.88%) |
Nov 06, 2020 | 76.96 | 77.35 | 74.00 | 74.04 | 610,138 | -2.37(-3.10%) |
Nov 05, 2020 | 74.28 | 76.86 | 74.28 | 76.40 | 699,622 | +2.17(+2.93%) |
Nov 04, 2020 | 77.40 | 77.40 | 69.59 | 74.23 | 1,393,398 | -4.14(-5.28%) |
Nov 03, 2020 | 80.20 | 80.59 | 78.00 | 78.37 | 667,930 | -0.30(-0.38%) |
Nov 02, 2020 | 79.81 | 80.15 | 77.70 | 78.67 | 520,073 | +0.03(+0.04%) |
Oct 30, 2020 | 75.59 | 80.09 | 75.59 | 78.64 | 996,878 | +2.85(+3.77%) |
Oct 29, 2020 | 74.26 | 76.62 | 73.52 | 75.79 | 687,606 | +0.74(+0.99%) |
Oct 28, 2020 | 75.10 | 76.64 | 74.15 | 75.05 | 634,351 | -1.95(-2.54%) |
Oct 27, 2020 | 80.39 | 80.67 | 76.93 | 77.00 | 885,302 | -3.76(-4.66%) |
Oct 26, 2020 | 81.05 | 82.43 | 79.92 | 80.76 | 491,027 | -1.03(-1.25%) |
Oct 23, 2020 | 83.95 | 84.41 | 80.83 | 81.79 | 698,493 | -1.37(-1.65%) |
Oct 22, 2020 | 79.55 | 83.22 | 79.54 | 83.16 | 792,898 | +3.64(+4.57%) |
Oct 21, 2020 | 80.40 | 82.33 | 78.88 | 79.52 | 937,945 | -0.86(-1.07%) |
Oct 20, 2020 | 82.36 | 86.46 | 78.16 | 80.38 | 1,849,852 | -2.71(-3.26%) |
Oct 19, 2020 | 84.32 | 85.17 | 82.86 | 83.09 | 717,437 | -0.84(-1.00%) |
Oct 16, 2020 | 84.21 | 84.99 | 82.75 | 83.93 | 432,228 | -0.15(-0.18%) |
Oct 15, 2020 | 81.33 | 84.35 | 81.31 | 84.09 | 508,749 | +2.17(+2.64%) |
Oct 14, 2020 | 81.82 | 82.98 | 81.14 | 81.92 | 372,558 | +0.11(+0.13%) |
Oct 13, 2020 | 82.37 | 83.35 | 81.38 | 81.81 | 508,624 | -1.31(-1.57%) |
Oct 12, 2020 | 81.47 | 83.14 | 81.41 | 83.12 | 309,993 | +1.25(+1.52%) |
Oct 09, 2020 | 85.66 | 85.80 | 81.74 | 81.87 | 451,151 | -2.17(-2.58%) |
Oct 08, 2020 | 85.58 | 85.60 | 83.10 | 84.04 | 591,260 | +0.82(+0.99%) |
Oct 07, 2020 | 82.77 | 84.39 | 82.43 | 83.22 | 474,568 | +0.92(+1.12%) |
Oct 06, 2020 | 84.33 | 85.34 | 81.84 | 82.30 | 556,670 | -0.68(-0.82%) |
Oct 05, 2020 | 81.33 | 83.36 | 80.99 | 82.98 | 659,660 | +2.69(+3.35%) |
Oct 02, 2020 | 77.82 | 81.23 | 77.47 | 80.29 | 474,003 | +1.07(+1.36%) |
Oct 01, 2020 | 80.24 | 81.07 | 78.58 | 79.21 | 420,178 | -1.04(-1.30%) |
Sep 30, 2020 | 80.14 | 81.82 | 79.54 | 80.26 | 422,301 | +0.48(+0.61%) |
Sep 29, 2020 | 81.61 | 81.77 | 78.48 | 79.77 | 764,331 | -2.95(-3.57%) |
Sep 28, 2020 | 83.35 | 84.15 | 82.56 | 82.72 | 348,158 | +1.49(+1.83%) |
Sep 25, 2020 | 81.24 | 81.83 | 79.76 | 81.23 | 375,770 | -0.09(-0.11%) |
Sep 24, 2020 | 79.58 | 82.57 | 79.30 | 81.32 | 439,819 | +0.84(+1.05%) |
Sep 23, 2020 | 81.90 | 84.58 | 80.08 | 80.48 | 509,662 | -1.17(-1.43%) |
Sep 22, 2020 | 82.63 | 83.61 | 80.75 | 81.65 | 396,710 | -0.56(-0.68%) |
Sep 21, 2020 | 83.96 | 85.93 | 81.90 | 82.21 | 576,068 | -5.07(-5.81%) |
Sep 18, 2020 | 88.07 | 88.64 | 86.38 | 87.28 | 709,041 | -0.44(-0.51%) |
Sep 17, 2020 | 86.37 | 88.41 | 85.34 | 87.72 | 450,806 | -0.29(-0.33%) |
Sep 16, 2020 | 87.65 | 89.39 | 86.22 | 88.01 | 604,254 | +0.50(+0.57%) |
Sep 15, 2020 | 90.79 | 90.89 | 87.33 | 87.51 | 514,029 | -2.92(-3.23%) |
Sep 14, 2020 | 90.92 | 92.79 | 90.05 | 90.43 | 327,392 | +0.26(+0.29%) |
Sep 11, 2020 | 89.16 | 90.47 | 88.25 | 90.17 | 540,802 | +1.05(+1.18%) |
Sep 10, 2020 | 92.65 | 93.25 | 89.03 | 89.12 | 552,242 | -3.15(-3.42%) |
Sep 09, 2020 | 93.84 | 93.84 | 90.58 | 92.27 | 458,168 | -1.11(-1.19%) |
Sep 08, 2020 | 97.19 | 97.28 | 93.30 | 93.38 | 437,069 | -4.52(-4.61%) |
Sep 04, 2020 | 99.11 | 101.13 | 96.79 | 97.90 | 536,046 | +2.87(+3.02%) |
Sep 03, 2020 | 93.23 | 96.73 | 93.23 | 95.03 | 673,658 | +2.28(+2.46%) |
Sep 02, 2020 | 92.82 | 93.66 | 91.59 | 92.74 | 487,254 | -0.28(-0.30%) |